ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Thursday, June 11th, 2026

$ 161.78

+2.86 +1.80%

Open: 159.72
High: 162.33
Low: 158.89
Volume: 3,403,966
Previous Close on Wednesday, June 10th, 2026

$ 158.92

-2.59 -1.60%

Open: 160.72
High: 161.89
Low: 158.92
Volume: 4,693,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 159.72 162.33 158.89 161.78 3,403,966 +2.86 +1.80
2026-06-10 160.72 161.89 158.92 158.92 4,693,573 -2.59 -1.60
2026-06-09 162.86 163.73 158.19 161.51 3,350,785 -0.34 -0.21
2026-06-08 162.78 163.20 161.67 161.85 1,849,729 +0.50 +0.31
2026-06-05 164.79 164.83 160.96 161.35 2,211,073 -4.49 -2.71
2026-06-04 164.52 166.13 164.45 165.84 1,449,420 +0.79 +0.48
2026-06-03 166.07 166.09 164.94 165.05 1,488,649 -1.21 -0.73
2026-06-02 165.64 166.43 165.57 166.26 1,495,673 +0.42 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 164.83
On 2026-06-05		 158.19
On 2026-06-09		 -4.06 -2.45 164.83
On 2026-06-05		 158.19
On 2026-06-09		 -4.03 161.08
10D 166.43
On 2026-06-02		 158.19
On 2026-06-09		 -3.26 -1.98 166.43
On 2026-06-02		 158.19
On 2026-06-09		 -4.95 163.39
20D 166.43
On 2026-06-02		 158.19
On 2026-06-09		 -0.21 -0.13 166.43
On 2026-06-02		 158.19
On 2026-06-09		 -4.95 162.95
WTD 163.73
On 2026-06-09		 158.19
On 2026-06-09		 0.43 0.27 163.73
On 2026-06-09		 158.89
On 2026-06-11		 -2.96 161.02
MTD 166.43
On 2026-06-02		 158.19
On 2026-06-09		 -3.70 -2.24 166.43
On 2026-06-02		 158.19
On 2026-06-09		 -4.95 163.16
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
LYB

LyondellBasell Industries N.V.

63.47 -1.68 -2.58 6,415,740
MOAT

VanEck Vectors Morningstar Wide Moat ETF

102.46 +1.17 +1.16 1,221,264
NQGS

NASDAQ Global Select Market Composite Index

12,661.58 +311.95 +2.53
INVH

Invitation Homes Inc.

29.45 -0.26 -0.88 4,768,967
ITOT

iShares Core S&P Total U.S. Stock Market ETF

161.78 +2.86 +1.80 3,403,966